Attica Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.644 | 1.680 | 1.640 | 1.670 | 1.670 | 30,211 |
| 2026-04-29 | 1.680 | 1.680 | 1.644 | 1.644 | 1.644 | 4,168 |
| 2026-04-28 | 1.670 | 1.682 | 1.658 | 1.682 | 1.682 | 4,188 |
| 2026-04-27 | 1.652 | 1.680 | 1.652 | 1.680 | 1.680 | 10,932 |
| 2026-04-24 | 1.700 | 1.710 | 1.656 | 1.680 | 1.680 | 7,082 |
| 2026-04-23 | 1.654 | 1.698 | 1.650 | 1.698 | 1.698 | 8,454 |
| 2026-04-22 | 1.700 | 1.700 | 1.654 | 1.668 | 1.668 | 14,962 |
| 2026-04-21 | 1.680 | 1.718 | 1.670 | 1.696 | 1.696 | 40,902 |
| 2026-04-20 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 15,363 |
| 2026-04-17 | 1.728 | 1.746 | 1.688 | 1.740 | 1.740 | 46,586 |
| 2026-04-16 | 1.648 | 1.740 | 1.640 | 1.672 | 1.672 | 44,818 |
| 2026-04-15 | 1.620 | 1.630 | 1.610 | 1.628 | 1.628 | 14,282 |
| 2026-04-14 | 1.618 | 1.666 | 1.618 | 1.628 | 1.628 | 9,036 |
| 2026-04-09 | 1.634 | 1.634 | 1.600 | 1.610 | 1.610 | 12,420 |
| 2026-04-08 | 1.530 | 1.620 | 1.530 | 1.604 | 1.604 | 23,440 |
| 2026-04-07 | 1.530 | 1.570 | 1.520 | 1.524 | 1.524 | 12,021 |
| 2026-04-02 | 1.635 | 1.635 | 1.530 | 1.530 | 1.530 | 14,991 |
| 2026-04-01 | 1.600 | 1.620 | 1.565 | 1.605 | 1.605 | 22,822 |
| 2026-03-31 | 1.510 | 1.570 | 1.510 | 1.540 | 1.540 | 5,876 |
| 2026-03-30 | 1.500 | 1.545 | 1.500 | 1.525 | 1.525 | 13,746 |
| 2026-03-27 | 1.530 | 1.560 | 1.510 | 1.525 | 1.525 | 16,673 |
| 2026-03-26 | 1.570 | 1.575 | 1.530 | 1.540 | 1.540 | 16,805 |
| 2026-03-24 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 6,982 |
| 2026-03-23 | 1.620 | 1.620 | 1.510 | 1.615 | 1.615 | 41,509 |
| 2026-03-20 | 1.570 | 1.640 | 1.570 | 1.605 | 1.605 | 5,684 |
| 2026-03-19 | 1.640 | 1.640 | 1.550 | 1.595 | 1.595 | 12,164 |
| 2026-03-18 | 1.680 | 1.680 | 1.630 | 1.675 | 1.675 | 7,377 |
| 2026-03-17 | 1.650 | 1.670 | 1.645 | 1.665 | 1.665 | 5,725 |
| 2026-03-16 | 1.620 | 1.630 | 1.550 | 1.630 | 1.630 | 17,032 |
| 2026-03-13 | 1.520 | 1.600 | 1.510 | 1.595 | 1.595 | 27,715 |
| 2026-03-12 | 1.570 | 1.570 | 1.540 | 1.545 | 1.545 | 11,584 |
| 2026-03-11 | 1.560 | 1.580 | 1.540 | 1.565 | 1.565 | 15,465 |
| 2026-03-10 | 1.535 | 1.590 | 1.535 | 1.570 | 1.570 | 15,908 |
| 2026-03-09 | 1.605 | 1.605 | 1.525 | 1.535 | 1.535 | 29,046 |
| 2026-03-06 | 1.740 | 1.740 | 1.610 | 1.615 | 1.615 | 10,758 |
| 2026-03-05 | 1.625 | 1.690 | 1.625 | 1.670 | 1.670 | 34,079 |
| 2026-03-04 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 8,473 |
| 2026-03-03 | 1.620 | 1.650 | 1.550 | 1.570 | 1.570 | 45,063 |
| 2026-03-02 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 33,708 |
| 2026-02-27 | 1.720 | 1.760 | 1.720 | 1.735 | 1.735 | 17,756 |
| 2026-02-26 | 1.710 | 1.755 | 1.710 | 1.725 | 1.725 | 19,743 |
| 2026-02-25 | 1.735 | 1.740 | 1.710 | 1.730 | 1.730 | 16,746 |
| 2026-02-24 | 1.750 | 1.750 | 1.725 | 1.730 | 1.730 | 15,144 |
| 2026-02-20 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 16,977 |
| 2026-02-19 | 1.715 | 1.735 | 1.715 | 1.730 | 1.730 | 28,130 |
| 2026-02-18 | 1.770 | 1.770 | 1.720 | 1.735 | 1.735 | 29,670 |
| 2026-02-17 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 17,824 |
| 2026-02-16 | 1.770 | 1.800 | 1.760 | 1.785 | 1.785 | 6,395 |
| 2026-02-13 | 1.790 | 1.790 | 1.755 | 1.755 | 1.755 | 15,504 |
| 2026-02-12 | 1.800 | 1.805 | 1.790 | 1.800 | 1.800 | 9,358 |
| 2026-02-11 | 1.795 | 1.800 | 1.770 | 1.795 | 1.795 | 17,959 |
| 2026-02-10 | 1.795 | 1.810 | 1.790 | 1.800 | 1.800 | 21,163 |
| 2026-02-09 | 1.810 | 1.825 | 1.790 | 1.800 | 1.800 | 18,841 |
| 2026-02-06 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 23,395 |
| 2026-02-05 | 1.845 | 1.865 | 1.830 | 1.840 | 1.840 | 20,061 |
| 2026-02-04 | 1.780 | 1.855 | 1.780 | 1.845 | 1.845 | 27,700 |
| 2026-02-03 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 17,524 |
| 2026-02-02 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 7,521 |
| 2026-01-30 | 1.845 | 1.845 | 1.780 | 1.820 | 1.820 | 40,052 |
| 2026-01-29 | 1.825 | 1.845 | 1.815 | 1.830 | 1.830 | 29,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-15 | 0.0500 EUR |
| 2021-12-30 | 0.0500 EUR |
| 2020-01-17 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.